新コスモス電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 1,490 | 1,640 | 1,490 | 1,506 | +6 | +0.4% | 8,100 |
| 2014/01/20 | 1,470 | 1,560 | 1,450 | 1,500 | +120 | +8.7% | 8,200 |
| 2014/01/17 | 1,362 | 1,395 | 1,362 | 1,380 | +12 | +0.9% | 2,100 |
| 2014/01/16 | 1,384 | 1,398 | 1,330 | 1,368 | -22 | -1.6% | 4,400 |
| 2014/01/15 | 1,400 | 1,450 | 1,390 | 1,390 | +70 | +5.3% | 5,600 |
| 2014/01/14 | 1,409 | 1,440 | 1,310 | 1,320 | -89 | -6.3% | 14,900 |
| 2014/01/10 | 1,349 | 1,410 | 1,317 | 1,409 | +119 | +9.2% | 5,600 |
| 2014/01/09 | 1,270 | 1,290 | 1,269 | 1,290 | +39 | +3.1% | 3,600 |
| 2014/01/08 | 1,260 | 1,260 | 1,251 | 1,251 | -9 | -0.7% | 900 |
| 2014/01/07 | 1,255 | 1,260 | 1,211 | 1,260 | +1 | +0.1% | 1,700 |
| 2014/01/06 | 1,160 | 1,360 | 1,160 | 1,259 | +111 | +9.7% | 14,400 |
| 2013/12/30 | 1,139 | 1,148 | 1,138 | 1,148 | +10 | +0.9% | 2,500 |
| 2013/12/27 | 1,130 | 1,139 | 1,130 | 1,138 | +9 | +0.8% | 700 |
| 2013/12/26 | 1,118 | 1,129 | 1,118 | 1,129 | +27 | +2.5% | 300 |
| 2013/12/25 | 1,075 | 1,102 | 1,075 | 1,102 | -3 | -0.3% | 1,200 |
| 2013/12/24 | 1,114 | 1,114 | 1,105 | 1,105 | +5 | +0.5% | 1,000 |
| 2013/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,500 |
| 2013/12/19 | 1,091 | 1,118 | 1,091 | 1,100 | -21 | -1.9% | 2,700 |
| 2013/12/18 | 1,152 | 1,152 | 1,070 | 1,121 | -31 | -2.7% | 3,900 |
| 2013/12/17 | 1,152 | 1,152 | 1,152 | 1,152 | - | - | 100 |
| 2013/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/13 | 1,190 | 1,190 | 1,152 | 1,152 | -48 | -4% | 500 |
| 2013/12/12 | 1,176 | 1,200 | 1,176 | 1,200 | - | - | 300 |
| 2013/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/10 | 1,200 | 1,200 | 1,120 | 1,152 | -38 | -3.2% | 12,500 |
| 2013/12/09 | 1,189 | 1,190 | 1,189 | 1,190 | - | - | 3,000 |
| 2013/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/05 | 1,175 | 1,175 | 1,162 | 1,162 | -13 | -1.1% | 500 |
| 2013/12/04 | 1,160 | 1,175 | 1,160 | 1,175 | - | - | 900 |
| 2013/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/02 | 1,198 | 1,198 | 1,185 | 1,190 | ±0 | ±0% | 3,700 |
| 2013/11/29 | 1,188 | 1,190 | 1,188 | 1,190 | +2 | +0.2% | 2,100 |
| 2013/11/28 | 1,188 | 1,188 | 1,188 | 1,188 | +5 | +0.4% | 100 |
| 2013/11/27 | 1,183 | 1,183 | 1,183 | 1,183 | -7 | -0.6% | 1,000 |
| 2013/11/26 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 2,100 |
| 2013/11/25 | 1,189 | 1,189 | 1,189 | 1,189 | +9 | +0.8% | 100 |
| 2013/11/22 | 1,180 | 1,180 | 1,170 | 1,180 | - | - | 13,500 |
| 2013/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/18 | 1,189 | 1,189 | 1,160 | 1,179 | -9 | -0.8% | 3,100 |
| 2013/11/15 | 1,188 | 1,188 | 1,160 | 1,188 | ±0 | ±0% | 1,500 |
| 2013/11/14 | 1,190 | 1,190 | 1,170 | 1,188 | ±0 | ±0% | 1,200 |
| 2013/11/13 | 1,188 | 1,190 | 1,188 | 1,188 | ±0 | ±0% | 49,200 |
| 2013/11/12 | 1,188 | 1,188 | 1,188 | 1,188 | -24 | -2% | 200 |
| 2013/11/11 | 1,212 | 1,212 | 1,212 | 1,212 | +22 | +1.8% | 1,800 |
| 2013/11/08 | 1,189 | 1,190 | 1,170 | 1,190 | +6 | +0.5% | 2,500 |
| 2013/11/07 | 1,189 | 1,189 | 1,184 | 1,184 | - | - | 200 |
| 2013/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2801～
2850
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「新コスモス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新コスモス | 256,400円 | +13.9% | +4.9% | 2.73% | 9.19倍 | 0.67倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 千代インテ | 284,800円 | -3.0% | -22.7% | 4.21% | 10.55倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ヨコオ | 136,900円 | +6.2% | +27.4% | 3.51% | 9.12倍 | 0.61倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| スミダコーポ | 95,600円 | 0.0% | +215.1% | 5.54% | 9.88倍 | 0.54倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| リオン | 255,300円 | +3.7% | +7.2% | 2.74% | 9.98倍 | 1.00倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
